|
Marché Fermé -
NYSE
22:00:03 28/08/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 52,48 USD | -0,06% |
|
-2,24% | +20,42% |
Place de cotation
NYSE
HRB 52,48 $
-0,06%
52,7 M
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| HRB | 52,48USD | -0,06% | 52,7 M $ | ||
CBOE
| HRB | 52,45USD | -0,17% | 1,68 M $ | |
|
Mexican S.E.
| HRB * | 687,11MXN | +1,62% | 4,81 k $ | |
|
Tradegate
| HRB | 45,30EUR | +0,47% | 45,3 € | |
|
Deutsche Boerse AG
| HRB | 44,63EUR | -0,36% | 0 € | |
|
Börse Stuttgart
| HRB | 45,21EUR | +0,20% | 0 € | |
|
Boerse Muenchen
| HRB | 45,38EUR | +0,46% | 0 € | |
|
Berne S.E.
| HRB | 42,74CHF | +0,70% | 0 CHF | |
|
Xetra
| HRB | 45,56EUR | +0,57% | 0 € | |
| H1RB34 | 279,18BRL | +4,84% | 8,38 k R$ |
Cotations 5 jours: H&R Block, Inc.
Cours en différé NYSE
| 24/08/2026 | 25/08/2026 | 26/08/2026 | 27/08/2026 | 28/08/2026 | |
|---|---|---|---|---|---|
| Dernier | 53.68 $US | 53.19 $US | 52.67 $US | 52.51 $US | 52.48 $US |
| Volume | 1 335 822 | 1 024 570 | 1 640 068 | 916 905 | 1 004 126 |
| Variation | 0,00% | -0,91% | -0,98% | -0,30% | -0,06% |
| Ouverture | 53.88 $US | 53.13 $US | 51.97 $US | 52.52 $US | 52.61 $US |
| Plus haut | 54.74 $US | 53.44 $US | 52.97 $US | 53.63 $US | 53.04 $US |
| Plus bas | 53.55 $US | 52.72 $US | 51.38 $US | 52.48 $US | 52.19 $US |
Performances
| 1 jour | -0,06% | ||
| 1 semaine | -2,24% | ||
| Mois en cours | +19,19% | ||
| 1 mois | +11,23% | ||
| 3 mois | +36,35% | ||
| 6 mois | +71,39% | ||
| Année en cours | +20,42% | ||
| 1 an | +4,23% | ||
| 3 ans | +31,36% | ||
| 5 ans | +103,25% | ||
| 10 ans | +113,77% |
Volumes
marchésVolume du jour
1 004 126
Volume du jour estimé
1 004 126
Volume moy. 20 séances
2 790 482
Ratio Volume du jour
0,36
Volume moy. 20 séances USD
146 444 495,36
Volume record 1
47 106 330
Volume record 2
32 118 950
Volume record 3
30 730 560
Rotation capital moyenne
0,02
Rotation flottant moyenne
0,02
Données de base
Capitalisation (USD)
6 468 995 586
Chiffre d'affaires (USD)
3 945 392 000
Nombre d'employés
4 600
CA / Employé (USD)
857 694
Flottant
79.55 %
Capitalisation flottante (USD)
6 383 991 106
Capital Moyen Quotidien Echangé
2.26%
Indicateurs
Moyenne mobile 5 jours
52,91
Moyenne mobile 20 jours
49,97
Moyenne mobile 50 jours
43,77
Moyenne mobile 100 jours
39,47
Ecart cours / (MMA5)
+0,81%
Ecart cours / (MMA20)
-4,78%
Ecart cours / (MMA50)
-16,60%
Ecart cours / (MMA100)
-24,79%
RSI 9 jours
61,66
RSI 14 jours
64,06
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | -0,06% | -2,24% | +4,23% | +31,36% | 6,47 Md | |
| +1,67% | +15,53% | +47,34% | +193,27% | 231 M | |
| Moyenne | +0,80% | +6,64% | +25,79% | +112,32% | 3,35 Md | |
| Moyenne pondérée par Capi. | -0,00% | -1,63% | +5,71% | +36,94% |
Historique de Cours: H&R Block, Inc.
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
ce357850e9446bf7a57ce9b7.d6Z-R1jRGvOuBwe2uuTniQwIgrQuh0tI_4lQqkx4B48.RfZIMCu3W4P2YDfFw7Oe0WpSyfcW7hk-qeUD7nw_YaIi4DYXGbJtpvxOcA
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:00:03 | 52,48 | 190 307 | 727 447 |
| 21:59:59 | 52,47 | 200 | 537 140 |
| 21:59:59 | 52,47 | 300 | 536 940 |
| 21:59:59 | 52,48 | 500 | 536 640 |
| 21:59:59 | 52,48 | 800 | 536 140 |
| 21:59:58 | 52,48 | 140 | 535 340 |
| 21:59:58 | 52,48 | 100 | 535 200 |
| 21:59:58 | 52,47 | 263 | 535 100 |
| 21:59:58 | 52,48 | 100 | 534 837 |
| 21:59:58 | 52,48 | 234 | 534 737 |
Extrêmes de Cours
| 1 semaine | 51,38 |  | 54,74 |
| 1 mois | 42,1 | | 58,67 |
| Année en cours | 28,16 | | 58,67 |
| 1 an | 28,16 | | 58,67 |
| 3 ans | 28,16 | | 68,45 |
| 5 ans | 21,08 | | 68,45 |
| 10 ans | 11,29 | | 68,45 |
Variations Mensuelles
Variations Annuelles
| 2026 | +20,42% | ||
| 2025 | -17,52% | ||
| 2024 | +9,24% | ||
| 2023 | +32,48% | ||
| 2022 | +54,97% | ||
| 2021 | +48,55% | ||
| 2020 | -32,45% | ||
| 2019 | -7,45% | ||
| 2018 | -3,24% | ||
| 2017 | +14,05% | ||
| 2016 | -30,98% | ||
| 2015 | -1,10% | ||
| 2014 | +15,98% | ||
| 2013 | +56,38% | ||
| 2012 | +13,72% | ||
| 2011 | +37,11% | ||
| 2010 | -47,35% | ||
| 2009 | -0,44% | ||
| 2008 | +22,35% | ||
| 2007 | -19,40% | ||
| 2006 | -6,15% | ||
| 2005 | +0,20% | ||
| 2004 | -11,50% | ||
| 2003 | +37,74% | ||
| 2002 | -10,07% | ||
| 2001 | +116,07% | ||
| 2000 | -5,43% | ||
| 1999 | -2,78% | ||
| 1998 | +0,42% | ||
| 1997 | +54,53% | ||
| 1996 | -28,40% | ||
| 1995 | +9,09% | ||
| 1994 | -8,90% | ||
| 1993 | +2,52% | ||
| 1992 | +6,00% | ||
| 1991 | +73,41% | ||
| 1990 | +20,14% | ||
| 1989 | +26,87% | ||
| 1988 | -8,47% | ||
| 1987 | +37,78% | ||
| 1986 | +16,88% | ||
| 1985 | +73,03% | ||
| 1984 | -8,25% | ||
| 1983 | +16,17% | ||
| 1982 | +9,87% | ||
| 1981 | +29,91% | ||
| 1980 | +15,84% | ||
| 1979 | +6,88% | ||
| 1978 | +1,07% | ||
| 1977 | +0,54% | ||
| 1976 | +41,98% | ||
| 1975 | +50,57% | ||
| 1974 | +1,16% | ||
| 1973 | -35,34% | ||
| 1972 | -57,10% | ||
| 1971 | +22,05% | ||
| 1970 | +15,45% | ||
| 1969 | +3,77% |
- Bourse
- Actions
- Action HRB
- Cotations H&R Block, Inc.
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
